Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.40 +0.34 (+0.60%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.56 30.63 30.02 30.14 356,513 -0.49(-1.61%)
Jan 30, 2020 30.18 30.64 30.14 30.64 239,670 +0.09(+0.29%)
Jan 29, 2020 30.66 30.72 30.47 30.55 403,334 +0.01(+0.03%)
Jan 28, 2020 30.28 30.64 30.28 30.54 368,035 +0.16(+0.54%)
Jan 27, 2020 30.33 30.54 30.27 30.37 362,466 -0.67(-2.17%)
Jan 24, 2020 31.27 31.52 30.90 31.05 287,937 -0.09(-0.29%)
Jan 23, 2020 30.96 31.17 30.74 31.14 271,787 +0.16(+0.53%)
Jan 22, 2020 31.08 31.31 30.92 30.97 404,817 +0.09(+0.28%)
Jan 21, 2020 30.99 31.16 30.87 30.89 424,982 -0.13(-0.42%)
Jan 17, 2020 31.30 31.37 30.92 31.02 281,431 -0.18(-0.58%)
Jan 16, 2020 31.03 31.23 30.96 31.20 398,685 +0.40(+1.29%)
Jan 15, 2020 30.73 31.08 30.73 30.80 391,803 +0.09(+0.28%)
Jan 14, 2020 30.70 30.88 30.53 30.71 440,855 -0.02(-0.06%)
Jan 13, 2020 30.50 30.82 30.45 30.73 395,275 +0.42(+1.37%)
Jan 10, 2020 30.47 30.52 30.23 30.32 324,601 -0.06(-0.19%)
Jan 09, 2020 30.34 30.42 30.16 30.37 456,020 +0.25(+0.84%)
Jan 08, 2020 29.96 30.29 29.87 30.12 463,841 +0.17(+0.58%)
Jan 07, 2020 30.00 30.06 29.87 29.95 547,856 +0.02(+0.06%)
Jan 06, 2020 29.54 29.95 29.44 29.93 415,032 +0.37(+1.24%)
Jan 03, 2020 29.23 29.60 29.21 29.56 221,220 +0.08(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.